1.68p+0.03 (+1.52%)03 May 2024, 16:29
Arc Minerals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 1.65p | 1.73p | 1.63p | 1.68p | 24,003,551 |
May 2, 2024 | 1.75p | 1.80p | 1.60p | 1.65p | 24,942,855 |
May 1, 2024 | 1.75p | 1.78p | 1.73p | 1.75p | 4,098,635 |
Apr 30, 2024 | 1.77p | 1.80p | 1.70p | 1.75p | 20,513,980 |
Apr 29, 2024 | 1.70p | 1.82p | 1.68p | 1.77p | 15,218,968 |
Apr 26, 2024 | 1.68p | 1.72p | 1.61p | 1.70p | 14,208,120 |
Apr 25, 2024 | 1.68p | 1.70p | 1.57p | 1.57p | 4,758,961 |
Apr 24, 2024 | 1.73p | 1.73p | 1.68p | 1.68p | 2,949,944 |
Apr 23, 2024 | 1.70p | 1.73p | 1.68p | 1.73p | 2,734,976 |
Apr 22, 2024 | 1.73p | 1.70p | 1.66p | 1.70p | 4,259,548 |
Apr 19, 2024 | 1.65p | 1.74p | 1.63p | 1.73p | 16,510,634 |
Apr 18, 2024 | 1.68p | 1.67p | 1.63p | 1.65p | 2,206,589 |
Apr 17, 2024 | 1.68p | 1.69p | 1.62p | 1.68p | 8,928,725 |
Apr 16, 2024 | 1.73p | 1.73p | 1.65p | 1.68p | 7,806,277 |
Apr 15, 2024 | 1.77p | 1.78p | 1.70p | 1.73p | 5,888,903 |
Apr 12, 2024 | 1.77p | 1.80p | 1.76p | 1.77p | 2,640,658 |
Apr 11, 2024 | 1.80p | 1.82p | 1.75p | 1.77p | 7,264,206 |
Apr 10, 2024 | 1.82p | 1.85p | 1.80p | 1.80p | 5,078,372 |
Apr 9, 2024 | 1.85p | 1.90p | 1.80p | 1.82p | 8,076,854 |
Apr 8, 2024 | 1.80p | 1.92p | 1.78p | 1.85p | 31,637,719 |
Apr 5, 2024 | 1.80p | 1.80p | 1.76p | 1.80p | 11,144,639 |
Apr 4, 2024 | 1.82p | 1.85p | 1.75p | 1.80p | 5,509,463 |
Apr 3, 2024 | 1.70p | 1.83p | 1.65p | 1.82p | 13,546,290 |
Apr 2, 2024 | 1.68p | 1.75p | 1.65p | 1.68p | 11,618,677 |
Mar 28, 2024 | 1.73p | 1.74p | 1.67p | 1.68p | 7,161,799 |
Mar 27, 2024 | 1.77p | 1.78p | 1.70p | 1.73p | 26,235,110 |
Mar 26, 2024 | 1.77p | 1.83p | 1.77p | 1.77p | 20,541,818 |
Mar 25, 2024 | 1.77p | 1.80p | 1.75p | 1.77p | 35,370,071 |
Mar 22, 2024 | 1.75p | 1.80p | 1.75p | 1.77p | 12,804,416 |
Mar 21, 2024 | 1.77p | 1.77p | 1.70p | 1.75p | 11,152,603 |
Mar 20, 2024 | 1.77p | 1.78p | 1.75p | 1.77p | 4,171,713 |
Mar 19, 2024 | 1.77p | 1.80p | 1.70p | 1.77p | 8,812,015 |
Mar 18, 2024 | 1.85p | 1.84p | 1.74p | 1.77p | 8,929,294 |
Mar 15, 2024 | 1.80p | 1.89p | 1.79p | 1.85p | 12,961,488 |
Mar 14, 2024 | 1.73p | 1.85p | 1.74p | 1.80p | 8,605,531 |
Mar 13, 2024 | 1.77p | 1.80p | 1.73p | 1.73p | 11,027,181 |
Mar 12, 2024 | 1.80p | 1.85p | 1.75p | 1.77p | 43,631,340 |
Mar 11, 2024 | 1.93p | 1.99p | 1.88p | 1.90p | 9,828,631 |
Mar 8, 2024 | 1.85p | 1.94p | 1.82p | 1.90p | 31,374,180 |
Mar 7, 2024 | 1.98p | 1.99p | 1.81p | 1.84p | 33,336,295 |
Mar 6, 2024 | 2.05p | 2.07p | 1.92p | 1.98p | 6,241,905 |
Mar 5, 2024 | 2.08p | 2.09p | 2.00p | 2.05p | 8,284,060 |
Mar 4, 2024 | 2.10p | 2.14p | 2.05p | 2.08p | 3,762,767 |
Mar 1, 2024 | 2.23p | 2.23p | 2.03p | 2.10p | 23,129,263 |
Feb 29, 2024 | 2.27p | 2.34p | 2.21p | 2.23p | 4,076,402 |
Feb 28, 2024 | 2.30p | 2.31p | 2.26p | 2.27p | 1,907,015 |
Feb 27, 2024 | 2.33p | 2.33p | 2.27p | 2.30p | 2,419,848 |
Feb 26, 2024 | 2.27p | 2.50p | 2.26p | 2.33p | 7,943,660 |
Feb 23, 2024 | 2.27p | 2.30p | 2.25p | 2.30p | 3,064,735 |
Feb 22, 2024 | 2.33p | 2.33p | 2.25p | 2.27p | 2,022,085 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.